太陽ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,480 | 5,480 | 5,380 | 5,430 | +50 | +0.9% | 90,700 |
| 2020/08/19 | 5,530 | 5,530 | 5,380 | 5,380 | -100 | -1.8% | 42,600 |
| 2020/08/18 | 5,470 | 5,560 | 5,460 | 5,480 | -10 | -0.2% | 57,500 |
| 2020/08/17 | 5,570 | 5,580 | 5,460 | 5,490 | -20 | -0.4% | 46,200 |
| 2020/08/14 | 5,490 | 5,550 | 5,380 | 5,510 | +20 | +0.4% | 84,700 |
| 2020/08/13 | 5,510 | 5,530 | 5,460 | 5,490 | +180 | +3.4% | 104,200 |
| 2020/08/12 | 5,450 | 5,460 | 5,290 | 5,310 | -110 | -2% | 85,900 |
| 2020/08/11 | 5,500 | 5,570 | 5,410 | 5,420 | -10 | -0.2% | 107,800 |
| 2020/08/07 | 5,550 | 5,620 | 5,270 | 5,430 | -150 | -2.7% | 93,800 |
| 2020/08/06 | 5,150 | 5,750 | 5,070 | 5,580 | +450 | +8.8% | 264,400 |
| 2020/08/05 | 5,060 | 5,130 | 5,030 | 5,130 | +50 | +1% | 64,800 |
| 2020/08/04 | 5,070 | 5,120 | 5,060 | 5,080 | +20 | +0.4% | 53,600 |
| 2020/08/03 | 5,030 | 5,070 | 5,010 | 5,060 | +80 | +1.6% | 23,500 |
| 2020/07/31 | 5,010 | 5,020 | 4,930 | 4,980 | -100 | -2% | 54,700 |
| 2020/07/30 | 5,070 | 5,120 | 5,050 | 5,080 | +50 | +1% | 48,900 |
| 2020/07/29 | 5,070 | 5,110 | 5,020 | 5,030 | -40 | -0.8% | 49,200 |
| 2020/07/28 | 5,170 | 5,170 | 4,920 | 5,070 | -90 | -1.7% | 70,800 |
| 2020/07/27 | 5,150 | 5,160 | 5,080 | 5,160 | -20 | -0.4% | 59,600 |
| 2020/07/22 | 5,320 | 5,320 | 5,180 | 5,180 | -110 | -2.1% | 42,400 |
| 2020/07/21 | 5,150 | 5,320 | 5,150 | 5,290 | +170 | +3.3% | 78,500 |
| 2020/07/20 | 5,060 | 5,120 | 5,000 | 5,120 | +130 | +2.6% | 39,500 |
| 2020/07/17 | 5,000 | 5,040 | 4,955 | 4,990 | -60 | -1.2% | 42,900 |
| 2020/07/16 | 5,020 | 5,090 | 4,990 | 5,050 | -70 | -1.4% | 54,200 |
| 2020/07/15 | 5,100 | 5,120 | 4,975 | 5,120 | ±0 | ±0% | 70,400 |
| 2020/07/14 | 5,190 | 5,190 | 5,060 | 5,120 | -70 | -1.3% | 39,100 |
| 2020/07/13 | 5,150 | 5,230 | 5,130 | 5,190 | +140 | +2.8% | 58,000 |
| 2020/07/10 | 5,100 | 5,130 | 5,050 | 5,050 | -60 | -1.2% | 51,900 |
| 2020/07/09 | 5,070 | 5,140 | 5,030 | 5,110 | +40 | +0.8% | 47,100 |
| 2020/07/08 | 5,110 | 5,150 | 5,070 | 5,070 | -10 | -0.2% | 36,200 |
| 2020/07/07 | 5,150 | 5,180 | 5,080 | 5,080 | -30 | -0.6% | 40,600 |
| 2020/07/06 | 5,040 | 5,140 | 5,040 | 5,110 | +70 | +1.4% | 41,800 |
| 2020/07/03 | 4,950 | 5,050 | 4,935 | 5,040 | +115 | +2.3% | 48,100 |
| 2020/07/02 | 4,940 | 4,950 | 4,825 | 4,925 | +5 | +0.1% | 115,500 |
| 2020/07/01 | 5,000 | 5,020 | 4,910 | 4,920 | -50 | -1% | 42,900 |
| 2020/06/30 | 5,030 | 5,030 | 4,955 | 4,970 | +30 | +0.6% | 41,300 |
| 2020/06/29 | 4,960 | 5,030 | 4,940 | 4,940 | -50 | -1% | 42,800 |
| 2020/06/26 | 4,975 | 5,030 | 4,910 | 4,990 | +85 | +1.7% | 44,000 |
| 2020/06/25 | 4,925 | 4,980 | 4,895 | 4,905 | -45 | -0.9% | 38,400 |
| 2020/06/24 | 4,995 | 4,995 | 4,935 | 4,950 | -35 | -0.7% | 22,200 |
| 2020/06/23 | 4,930 | 5,050 | 4,900 | 4,985 | +95 | +1.9% | 50,500 |
| 2020/06/22 | 4,885 | 4,905 | 4,855 | 4,890 | ±0 | ±0% | 27,900 |
| 2020/06/19 | 4,945 | 4,975 | 4,865 | 4,890 | -120 | -2.4% | 83,500 |
| 2020/06/18 | 4,995 | 5,020 | 4,940 | 5,010 | +10 | +0.2% | 61,800 |
| 2020/06/17 | 5,030 | 5,030 | 4,940 | 5,000 | -30 | -0.6% | 23,900 |
| 2020/06/16 | 4,905 | 5,050 | 4,860 | 5,030 | +190 | +3.9% | 76,000 |
| 2020/06/15 | 4,915 | 5,000 | 4,840 | 4,840 | -100 | -2% | 44,000 |
| 2020/06/12 | 4,900 | 4,970 | 4,850 | 4,940 | -60 | -1.2% | 49,200 |
| 2020/06/11 | 5,010 | 5,040 | 4,975 | 5,000 | -20 | -0.4% | 30,000 |
| 2020/06/10 | 5,040 | 5,080 | 5,000 | 5,020 | -50 | -1% | 39,400 |
| 2020/06/09 | 5,010 | 5,100 | 4,915 | 5,070 | +105 | +2.1% | 53,500 |
1151～
1200
件表示中 / 5952件
類似銘柄と比較する
現在ご覧いただいている「太陽ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 太陽ＨＤ | 511,000円 | +3.7% | +4.3% | 5.68% | 17.73倍 | 2.76倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| デクセリアルス | 170,900円 | +4.6% | - | 3.39% | 10.64倍 | 2.94倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04倍 | 0.77倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ポーラオルＨＤ | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45倍 | 1.73倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| ＡＤＥＫＡ | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム
